Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.84 | 50.54 | 49.84 | 50.29 | 231,058 | +0.74(+1.49%) |
Mar 30, 2021 | 49.58 | 49.69 | 49.41 | 49.55 | 383,763 | -0.43(-0.86%) |
Mar 29, 2021 | 50.13 | 50.17 | 49.64 | 49.98 | 467,465 | -0.32(-0.63%) |
Mar 26, 2021 | 49.07 | 50.35 | 49.07 | 50.30 | 420,373 | +1.26(+2.58%) |
Mar 25, 2021 | 48.75 | 49.18 | 48.48 | 49.03 | 524,781 | +0.07(+0.15%) |
Mar 24, 2021 | 49.84 | 49.84 | 48.96 | 48.96 | 323,234 | -0.63(-1.27%) |
Mar 23, 2021 | 50.07 | 50.18 | 49.50 | 49.59 | 454,156 | -0.45(-0.89%) |
Mar 22, 2021 | 49.32 | 50.21 | 49.32 | 50.04 | 283,339 | +0.92(+1.87%) |
Mar 19, 2021 | 49.19 | 49.41 | 48.98 | 49.12 | 251,489 | +0.01(+0.03%) |
Mar 18, 2021 | 49.80 | 49.91 | 49.10 | 49.10 | 377,094 | -1.37(-2.72%) |
Mar 17, 2021 | 50.05 | 50.75 | 49.78 | 50.48 | 303,293 | -0.05(-0.09%) |
Mar 16, 2021 | 50.54 | 50.95 | 50.28 | 50.52 | 286,190 | +0.36(+0.72%) |
Mar 15, 2021 | 49.69 | 50.19 | 49.54 | 50.16 | 943,276 | +0.52(+1.04%) |
Mar 12, 2021 | 49.42 | 49.71 | 49.19 | 49.65 | 341,438 | -0.37(-0.74%) |
Mar 11, 2021 | 49.70 | 50.24 | 49.64 | 50.01 | 404,959 | +1.11(+2.26%) |
Mar 10, 2021 | 49.52 | 49.64 | 48.90 | 48.91 | 383,078 | -0.33(-0.67%) |
Mar 09, 2021 | 48.67 | 49.46 | 48.67 | 49.24 | 342,937 | +1.62(+3.40%) |
Mar 08, 2021 | 48.66 | 48.90 | 47.61 | 47.62 | 846,358 | -1.29(-2.64%) |
Mar 05, 2021 | 48.66 | 48.98 | 47.33 | 48.92 | 474,220 | +0.95(+1.98%) |
Mar 04, 2021 | 49.03 | 49.28 | 47.45 | 47.97 | 480,437 | -1.17(-2.38%) |
Mar 03, 2021 | 50.17 | 50.33 | 49.13 | 49.13 | 283,137 | -1.18(-2.35%) |
Mar 02, 2021 | 51.11 | 51.21 | 50.27 | 50.32 | 853,407 | -0.85(-1.67%) |
Mar 01, 2021 | 50.45 | 51.20 | 50.18 | 51.17 | 600,748 | +1.48(+2.98%) |
Feb 26, 2021 | 49.90 | 50.26 | 49.26 | 49.69 | 1,248,882 | +0.16(+0.33%) |
Feb 25, 2021 | 50.86 | 51.13 | 49.46 | 49.53 | 459,118 | -1.71(-3.34%) |
Feb 24, 2021 | 50.06 | 51.27 | 49.85 | 51.24 | 325,480 | +0.70(+1.38%) |
Feb 23, 2021 | 50.08 | 50.82 | 49.26 | 50.54 | 1,277,929 | -0.35(-0.68%) |
Feb 22, 2021 | 51.32 | 51.46 | 50.87 | 50.89 | 277,165 | -1.11(-2.14%) |
Feb 19, 2021 | 52.23 | 52.37 | 51.85 | 52.00 | 302,277 | +0.09(+0.18%) |
Feb 18, 2021 | 51.63 | 51.96 | 51.36 | 51.91 | 281,735 | -0.24(-0.45%) |
Feb 17, 2021 | 52.15 | 52.28 | 51.74 | 52.14 | 456,163 | -0.64(-1.21%) |
Feb 16, 2021 | 53.06 | 53.11 | 52.65 | 52.78 | 322,733 | -0.05(-0.09%) |
Feb 12, 2021 | 52.42 | 52.85 | 52.35 | 52.83 | 220,894 | +0.23(+0.44%) |
Feb 11, 2021 | 52.30 | 52.61 | 52.17 | 52.60 | 527,431 | +0.72(+1.38%) |
Feb 10, 2021 | 52.25 | 52.30 | 51.57 | 51.89 | 311,449 | -0.08(-0.15%) |
Feb 09, 2021 | 51.83 | 52.18 | 51.83 | 51.97 | 389,215 | +0.08(+0.15%) |
Feb 08, 2021 | 51.59 | 51.96 | 51.55 | 51.89 | 363,093 | +0.49(+0.94%) |
Feb 05, 2021 | 51.59 | 51.59 | 51.25 | 51.40 | 263,115 | -0.04(-0.08%) |
Feb 04, 2021 | 50.96 | 51.45 | 50.85 | 51.45 | 530,368 | +0.64(+1.26%) |
Feb 03, 2021 | 51.02 | 51.09 | 50.67 | 50.81 | 508,492 | -0.17(-0.33%) |
Feb 02, 2021 | 50.79 | 51.09 | 50.73 | 50.97 | 1,408,227 | +0.70(+1.39%) |
Feb 01, 2021 | 49.63 | 50.42 | 49.36 | 50.28 | 892,978 | +1.34(+2.74%) |
Jan 29, 2021 | 49.88 | 49.98 | 48.74 | 48.94 | 769,155 | -1.33(-2.64%) |
Jan 28, 2021 | 50.25 | 50.94 | 50.09 | 50.26 | 441,263 | +0.22(+0.43%) |
Jan 27, 2021 | 50.79 | 50.89 | 49.77 | 50.05 | 572,613 | -1.10(-2.14%) |
Jan 26, 2021 | 51.29 | 51.34 | 50.98 | 51.14 | 537,209 | -0.07(-0.13%) |
Jan 25, 2021 | 51.28 | 51.47 | 50.15 | 51.21 | 294,243 | +0.44(+0.88%) |
Jan 22, 2021 | 50.78 | 50.99 | 50.73 | 50.77 | 777,721 | -0.35(-0.68%) |
Jan 21, 2021 | 50.80 | 51.22 | 50.61 | 51.11 | 468,003 | +0.71(+1.41%) |
Jan 20, 2021 | 49.88 | 50.51 | 49.88 | 50.40 | 515,468 | +0.93(+1.89%) |
Jan 19, 2021 | 49.26 | 49.52 | 49.07 | 49.47 | 517,708 | +0.68(+1.40%) |
Jan 15, 2021 | 49.23 | 49.33 | 48.70 | 48.78 | 411,807 | -0.60(-1.21%) |
Jan 14, 2021 | 49.80 | 49.97 | 49.30 | 49.38 | 1,248,068 | -0.19(-0.39%) |
Jan 13, 2021 | 49.41 | 49.71 | 49.38 | 49.57 | 309,803 | +0.24(+0.48%) |
Jan 12, 2021 | 49.46 | 49.51 | 49.02 | 49.34 | 3,760,409 | -0.13(-0.27%) |
Jan 11, 2021 | 49.40 | 49.81 | 49.40 | 49.47 | 401,349 | -0.40(-0.80%) |
Jan 08, 2021 | 49.84 | 49.94 | 49.44 | 49.87 | 236,192 | +0.55(+1.12%) |
Jan 07, 2021 | 48.62 | 49.41 | 48.62 | 49.31 | 335,846 | +1.10(+2.28%) |
Jan 06, 2021 | 48.24 | 48.91 | 47.99 | 48.21 | 400,144 | -0.79(-1.60%) |
Jan 05, 2021 | 48.51 | 49.01 | 48.49 | 49.00 | 255,803 | +0.46(+0.94%) |
Jan 04, 2021 | 49.50 | 49.50 | 47.99 | 48.54 | 539,742 | -0.49(-1.01%) |
Dec 31, 2020 | 49.04 | 49.04 | 49.04 | 288,815 | -0.01(-0.01%) | |
Dec 30, 2020 | 49.19 | 49.28 | 49.00 | 49.04 | 288,815 | +0.15(+0.31%) |
Dec 29, 2020 | 49.37 | 49.38 | 48.89 | 48.89 | 334,181 | -0.15(-0.30%) |
Dec 28, 2020 | 49.02 | 49.09 | 48.83 | 49.04 | 350,225 | +0.54(+1.12%) |
Dec 24, 2020 | 48.31 | 48.62 | 48.31 | 48.50 | 204,985 | +0.42(+0.87%) |
Dec 23, 2020 | 48.50 | 48.51 | 48.08 | 48.08 | 348,469 | -0.27(-0.56%) |
Dec 22, 2020 | 48.19 | 48.48 | 48.05 | 48.35 | 293,716 | +0.42(+0.87%) |
Dec 21, 2020 | 47.38 | 48.00 | 47.03 | 47.93 | 322,879 | -0.14(-0.30%) |
Dec 18, 2020 | 48.25 | 48.25 | 47.77 | 48.08 | 350,005 | -0.12(-0.25%) |
Dec 17, 2020 | 48.17 | 48.27 | 48.03 | 48.20 | 687,693 | +0.36(+0.75%) |
Dec 16, 2020 | 47.50 | 47.95 | 47.36 | 47.84 | 1,779,183 | +0.33(+0.68%) |
Dec 15, 2020 | 47.21 | 47.51 | 47.01 | 47.51 | 388,377 | +0.77(+1.64%) |
Dec 14, 2020 | 46.71 | 47.07 | 46.71 | 46.74 | 242,849 | +0.22(+0.46%) |
Dec 11, 2020 | 46.46 | 46.55 | 46.11 | 46.53 | 540,828 | -0.21(-0.45%) |
Dec 10, 2020 | 46.30 | 46.89 | 46.21 | 46.74 | 373,773 | +0.15(+0.32%) |
Dec 09, 2020 | 47.46 | 47.48 | 46.51 | 46.59 | 275,625 | -0.85(-1.80%) |
Dec 08, 2020 | 47.28 | 47.59 | 47.15 | 47.44 | 251,414 | +0.16(+0.34%) |
Dec 07, 2020 | 47.18 | 47.40 | 47.16 | 47.28 | 804,501 | +0.15(+0.32%) |
Dec 04, 2020 | 46.77 | 47.13 | 46.70 | 47.13 | 193,372 | +0.57(+1.22%) |
Dec 03, 2020 | 46.72 | 46.90 | 46.52 | 46.56 | 278,142 | +0.02(+0.04%) |
Dec 02, 2020 | 46.41 | 46.62 | 46.19 | 46.54 | 284,791 | -0.04(-0.09%) |
Dec 01, 2020 | 46.32 | 46.77 | 46.26 | 46.58 | 492,374 | +0.60(+1.31%) |
Nov 30, 2020 | 45.77 | 46.01 | 45.29 | 45.98 | 241,174 | +0.19(+0.42%) |
Nov 27, 2020 | 45.75 | 45.98 | 45.75 | 45.79 | 199,510 | +0.35(+0.78%) |
Nov 25, 2020 | 45.40 | 45.52 | 45.30 | 45.43 | 333,950 | +0.11(+0.24%) |
Nov 24, 2020 | 44.97 | 45.44 | 44.77 | 45.33 | 315,362 | +0.49(+1.09%) |
Nov 23, 2020 | 44.96 | 45.19 | 44.54 | 44.84 | 352,078 | +0.11(+0.26%) |
Nov 20, 2020 | 45.09 | 45.13 | 44.69 | 44.72 | 287,295 | -0.31(-0.70%) |
Nov 19, 2020 | 44.63 | 45.12 | 44.55 | 45.04 | 301,065 | +0.30(+0.66%) |
Nov 18, 2020 | 45.08 | 45.27 | 44.74 | 44.74 | 340,525 | -0.39(-0.86%) |
Nov 17, 2020 | 45.11 | 45.33 | 44.97 | 45.13 | 486,278 | -0.29(-0.63%) |
Nov 16, 2020 | 44.95 | 45.42 | 44.92 | 45.41 | 401,655 | +0.61(+1.36%) |
Nov 13, 2020 | 44.67 | 44.87 | 44.40 | 44.80 | 289,751 | +0.50(+1.13%) |
Nov 12, 2020 | 44.72 | 44.85 | 44.19 | 44.30 | 1,118,489 | -0.43(-0.95%) |
Nov 11, 2020 | 44.13 | 44.81 | 44.11 | 44.73 | 471,643 | +1.08(+2.47%) |
Nov 10, 2020 | 44.00 | 44.33 | 43.39 | 43.65 | 513,682 | -0.82(-1.84%) |
Nov 09, 2020 | 45.51 | 45.99 | 44.40 | 44.47 | 565,272 | -0.25(-0.56%) |
Nov 06, 2020 | 44.47 | 44.82 | 43.97 | 44.72 | 377,536 | +0.13(+0.29%) |
Nov 05, 2020 | 44.35 | 44.65 | 44.20 | 44.59 | 969,764 | +1.36(+3.13%) |
Nov 04, 2020 | 42.81 | 43.50 | 42.48 | 43.23 | 337,290 | +1.48(+3.55%) |
Nov 03, 2020 | 41.31 | 41.99 | 41.25 | 41.75 | 330,783 | +0.79(+1.94%) |
Nov 02, 2020 | 41.15 | 41.36 | 40.57 | 40.96 | 340,783 | +0.14(+0.35%) |
Oct 30, 2020 | 41.16 | 41.30 | 40.44 | 40.81 | 332,109 | -0.93(-2.22%) |
Oct 29, 2020 | 41.18 | 42.11 | 41.18 | 41.74 | 323,760 | +0.59(+1.44%) |
Oct 28, 2020 | 42.00 | 42.04 | 41.07 | 41.15 | 474,762 | -1.71(-3.98%) |
Oct 27, 2020 | 42.85 | 42.97 | 42.65 | 42.86 | 304,294 | +0.21(+0.49%) |
Oct 26, 2020 | 43.10 | 43.27 | 42.22 | 42.65 | 288,413 | -1.05(-2.41%) |
Oct 23, 2020 | 43.75 | 43.75 | 43.38 | 43.70 | 406,388 | +0.02(+0.04%) |
Oct 22, 2020 | 43.91 | 43.97 | 43.29 | 43.68 | 243,403 | -0.25(-0.56%) |
Oct 21, 2020 | 43.88 | 44.27 | 43.85 | 43.93 | 306,946 | -0.08(-0.18%) |
Oct 20, 2020 | 44.02 | 44.40 | 43.84 | 44.01 | 418,132 | +0.21(+0.47%) |
Oct 19, 2020 | 44.74 | 44.85 | 43.70 | 43.80 | 484,737 | -0.69(-1.54%) |
Oct 16, 2020 | 44.82 | 44.94 | 44.45 | 44.49 | 332,109 | -0.10(-0.22%) |
Oct 15, 2020 | 44.08 | 44.67 | 44.02 | 44.59 | 761,468 | -0.25(-0.55%) |
Oct 14, 2020 | 45.21 | 45.40 | 44.57 | 44.83 | 1,575,946 | -0.25(-0.55%) |
Oct 13, 2020 | 45.52 | 45.54 | 44.98 | 45.08 | 479,016 | -0.32(-0.70%) |
Oct 12, 2020 | 44.93 | 45.62 | 44.76 | 45.40 | 340,641 | +1.06(+2.38%) |
Oct 09, 2020 | 43.91 | 44.34 | 43.91 | 44.34 | 269,493 | +0.67(+1.54%) |
Oct 08, 2020 | 43.79 | 43.79 | 43.59 | 43.67 | 539,017 | +0.25(+0.57%) |
Oct 07, 2020 | 43.12 | 43.49 | 43.12 | 43.42 | 1,838,005 | +0.78(+1.83%) |
Oct 06, 2020 | 43.21 | 43.50 | 42.57 | 42.64 | 432,582 | -0.69(-1.60%) |
Oct 05, 2020 | 42.73 | 43.35 | 42.73 | 43.33 | 392,668 | +0.90(+2.13%) |
Oct 02, 2020 | 42.44 | 43.03 | 42.37 | 42.43 | 482,509 | -1.01(-2.34%) |
Oct 01, 2020 | 43.50 | 43.56 | 43.23 | 43.44 | 531,920 | +0.49(+1.14%) |
Sep 30, 2020 | 42.63 | 43.34 | 42.63 | 42.95 | 610,767 | +0.27(+0.63%) |
Sep 29, 2020 | 42.67 | 42.85 | 42.62 | 42.68 | 903,618 | -0.02(-0.05%) |
Sep 28, 2020 | 42.63 | 42.71 | 42.33 | 42.71 | 266,380 | +0.77(+1.83%) |
Sep 25, 2020 | 41.03 | 41.98 | 40.88 | 41.94 | 265,196 | +0.85(+2.07%) |
Sep 24, 2020 | 40.51 | 41.54 | 40.46 | 41.09 | 318,665 | +0.19(+0.47%) |
Sep 23, 2020 | 42.10 | 42.15 | 40.87 | 40.90 | 500,741 | -1.19(-2.83%) |
Sep 22, 2020 | 41.91 | 42.15 | 41.28 | 42.09 | 738,546 | +0.50(+1.19%) |
Sep 21, 2020 | 40.71 | 41.59 | 40.56 | 41.59 | 391,765 | +0.24(+0.58%) |
Sep 18, 2020 | 42.01 | 42.16 | 41.04 | 41.35 | 292,820 | -0.57(-1.36%) |
Sep 17, 2020 | 41.41 | 42.17 | 41.29 | 41.92 | 498,562 | -0.31(-0.74%) |
Sep 16, 2020 | 43.06 | 43.10 | 42.23 | 42.23 | 257,056 | -0.63(-1.48%) |
Sep 15, 2020 | 43.02 | 43.09 | 42.62 | 42.87 | 441,226 | +0.44(+1.03%) |
Sep 14, 2020 | 42.24 | 42.58 | 42.04 | 42.43 | 730,553 | +0.83(+2.01%) |
Sep 11, 2020 | 42.17 | 42.30 | 41.16 | 41.60 | 873,551 | -0.16(-0.39%) |
Sep 10, 2020 | 43.20 | 43.24 | 41.65 | 41.76 | 337,603 | -0.92(-2.16%) |
Sep 09, 2020 | 42.27 | 43.02 | 42.02 | 42.68 | 916,252 | +1.40(+3.38%) |
Sep 08, 2020 | 41.61 | 42.47 | 41.27 | 41.28 | 652,345 | -1.80(-4.19%) |
Sep 04, 2020 | 43.34 | 43.94 | 41.38 | 43.09 | 697,367 | -0.48(-1.10%) |
Sep 03, 2020 | 45.34 | 45.34 | 43.31 | 43.57 | 760,990 | -2.44(-5.30%) |
Sep 02, 2020 | 46.16 | 46.16 | 45.35 | 46.01 | 803,894 | +0.39(+0.86%) |
Sep 01, 2020 | 45.14 | 45.65 | 44.98 | 45.61 | 398,248 | +0.82(+1.83%) |
Aug 31, 2020 | 44.73 | 45.00 | 44.55 | 44.79 | 313,882 | +0.06(+0.13%) |
Aug 28, 2020 | 44.54 | 44.82 | 44.52 | 44.74 | 292,206 | +0.31(+0.69%) |
Aug 27, 2020 | 44.61 | 44.75 | 44.09 | 44.43 | 273,373 | -0.02(-0.04%) |
Aug 26, 2020 | 44.04 | 44.55 | 44.04 | 44.44 | 1,429,087 | +0.79(+1.81%) |
Aug 25, 2020 | 43.34 | 43.67 | 43.34 | 43.65 | 411,195 | +0.28(+0.65%) |
Aug 24, 2020 | 43.63 | 43.64 | 43.10 | 43.37 | 310,095 | +0.36(+0.84%) |
Aug 21, 2020 | 42.62 | 43.05 | 42.56 | 43.01 | 216,699 | +0.39(+0.91%) |
Aug 20, 2020 | 41.95 | 42.66 | 41.95 | 42.62 | 248,283 | +0.39(+0.92%) |
Aug 19, 2020 | 42.42 | 42.57 | 42.20 | 42.23 | 446,579 | -0.13(-0.31%) |
Aug 18, 2020 | 42.34 | 42.48 | 42.03 | 42.37 | 534,959 | +0.08(+0.19%) |
Aug 17, 2020 | 42.21 | 42.35 | 42.20 | 42.28 | 454,406 | +0.35(+0.83%) |
Aug 14, 2020 | 41.96 | 42.06 | 41.76 | 41.94 | 311,237 | -0.07(-0.17%) |
Aug 13, 2020 | 42.06 | 42.26 | 41.83 | 42.01 | 316,448 | -0.03(-0.06%) |
Aug 12, 2020 | 41.43 | 42.12 | 41.43 | 42.03 | 251,267 | +0.95(+2.31%) |
Aug 11, 2020 | 41.63 | 41.82 | 41.04 | 41.08 | 365,909 | -0.64(-1.52%) |
Aug 10, 2020 | 41.94 | 41.97 | 41.33 | 41.72 | 333,336 | -0.14(-0.34%) |
Aug 07, 2020 | 42.23 | 42.27 | 41.65 | 41.86 | 381,219 | -0.61(-1.43%) |
Aug 06, 2020 | 41.95 | 42.51 | 41.90 | 42.47 | 295,024 | +0.52(+1.24%) |
Aug 05, 2020 | 41.92 | 42.08 | 41.84 | 41.94 | 259,830 | +0.18(+0.43%) |
Aug 04, 2020 | 41.54 | 41.77 | 41.45 | 41.77 | 493,792 | +0.06(+0.14%) |
Aug 03, 2020 | 41.26 | 41.75 | 41.24 | 41.71 | 354,429 | +0.90(+2.20%) |
Jul 31, 2020 | 40.58 | 40.81 | 39.99 | 40.81 | 267,651 | +0.75(+1.88%) |
Jul 30, 2020 | 39.57 | 40.11 | 39.38 | 40.06 | 440,035 | -0.00(-0.01%) |
Jul 29, 2020 | 39.68 | 40.12 | 39.67 | 40.06 | 306,706 | +0.66(+1.67%) |
Jul 28, 2020 | 39.79 | 39.84 | 39.39 | 39.40 | 240,499 | -0.52(-1.30%) |
Jul 27, 2020 | 39.42 | 39.93 | 39.42 | 39.92 | 335,098 | +0.81(+2.07%) |
Jul 24, 2020 | 38.86 | 39.31 | 38.57 | 39.11 | 345,614 | -0.34(-0.86%) |
Jul 23, 2020 | 40.28 | 40.41 | 39.33 | 39.45 | 560,441 | -0.99(-2.46%) |
Jul 22, 2020 | 40.26 | 40.52 | 40.14 | 40.45 | 899,205 | +0.35(+0.87%) |
Jul 21, 2020 | 40.77 | 40.77 | 40.02 | 40.10 | 775,637 | -0.35(-0.86%) |
Jul 20, 2020 | 39.62 | 40.48 | 39.40 | 40.44 | 344,675 | +0.96(+2.43%) |
Jul 17, 2020 | 39.50 | 39.55 | 39.17 | 39.48 | 238,799 | +0.24(+0.61%) |
Jul 16, 2020 | 39.25 | 39.32 | 39.01 | 39.24 | 252,801 | -0.44(-1.11%) |
Jul 15, 2020 | 39.79 | 39.99 | 39.33 | 39.68 | 388,862 | +0.17(+0.42%) |
Jul 14, 2020 | 38.77 | 39.57 | 38.46 | 39.52 | 607,016 | +0.49(+1.24%) |
Jul 13, 2020 | 40.11 | 40.41 | 39.00 | 39.03 | 531,896 | -0.73(-1.84%) |
Jul 10, 2020 | 39.74 | 39.79 | 39.48 | 39.77 | 481,281 | -0.06(-0.15%) |
Jul 09, 2020 | 39.95 | 39.97 | 39.33 | 39.83 | 348,800 | +0.21(+0.53%) |
Jul 08, 2020 | 39.34 | 39.66 | 39.15 | 39.62 | 499,133 | +0.56(+1.43%) |
Jul 07, 2020 | 39.40 | 39.75 | 39.03 | 39.06 | 290,003 | -0.40(-1.01%) |
Jul 06, 2020 | 39.29 | 39.65 | 39.29 | 39.46 | 357,683 | +0.73(+1.89%) |
Jul 02, 2020 | 38.76 | 38.98 | 38.63 | 38.73 | 333,336 | +0.24(+0.62%) |
Jul 01, 2020 | 38.35 | 38.62 | 38.24 | 38.49 | 332,729 | +0.12(+0.31%) |
Jun 30, 2020 | 37.73 | 38.46 | 37.73 | 38.37 | 379,739 | +0.66(+1.76%) |
Jun 29, 2020 | 37.37 | 37.76 | 37.00 | 37.71 | 324,877 | +0.35(+0.94%) |
Jun 26, 2020 | 37.98 | 38.01 | 37.33 | 37.36 | 263,354 | -0.71(-1.86%) |
Jun 25, 2020 | 37.58 | 38.09 | 37.27 | 38.06 | 288,861 | +0.54(+1.45%) |
Jun 24, 2020 | 38.27 | 38.40 | 37.39 | 37.52 | 504,130 | -0.84(-2.20%) |
Jun 23, 2020 | 38.45 | 38.77 | 38.34 | 38.36 | 1,438,050 | +0.23(+0.60%) |
Jun 22, 2020 | 37.54 | 38.14 | 37.47 | 38.13 | 343,600 | +0.65(+1.74%) |
Jun 19, 2020 | 38.20 | 38.20 | 37.36 | 37.48 | 292,820 | -0.22(-0.59%) |
Jun 18, 2020 | 37.51 | 37.72 | 37.39 | 37.70 | 332,010 | +0.11(+0.29%) |
Jun 17, 2020 | 37.77 | 37.87 | 37.51 | 37.60 | 566,740 | +0.17(+0.45%) |
Jun 16, 2020 | 37.60 | 37.78 | 36.96 | 37.43 | 792,727 | +0.64(+1.74%) |
Jun 15, 2020 | 35.76 | 36.89 | 35.73 | 36.79 | 573,572 | +0.23(+0.62%) |
Jun 12, 2020 | 36.90 | 37.06 | 35.88 | 36.56 | 1,165,207 | +0.55(+1.54%) |
Jun 11, 2020 | 37.34 | 37.45 | 35.94 | 36.01 | 708,575 | -2.15(-5.64%) |
Jun 10, 2020 | 37.83 | 38.37 | 37.82 | 38.16 | 434,665 | +0.55(+1.45%) |
Jun 09, 2020 | 37.18 | 37.72 | 37.18 | 37.61 | 460,269 | +0.14(+0.38%) |
Jun 08, 2020 | 37.20 | 37.47 | 36.90 | 37.47 | 355,900 | +0.15(+0.41%) |
Jun 05, 2020 | 36.65 | 37.36 | 36.65 | 37.31 | 496,292 | +0.97(+2.66%) |
Jun 04, 2020 | 36.52 | 36.73 | 36.18 | 36.35 | 926,111 | -0.30(-0.83%) |
Jun 03, 2020 | 36.45 | 36.73 | 36.39 | 36.65 | 599,003 | +0.42(+1.15%) |
Jun 02, 2020 | 36.01 | 36.27 | 35.77 | 36.23 | 515,101 | +0.37(+1.04%) |
Jun 01, 2020 | 35.69 | 35.93 | 35.69 | 35.86 | 278,922 | +0.06(+0.17%) |
May 29, 2020 | 35.53 | 35.87 | 35.25 | 35.80 | 262,634 | +0.40(+1.13%) |
May 28, 2020 | 35.30 | 35.99 | 35.30 | 35.40 | 377,237 | +0.03(+0.08%) |
May 27, 2020 | 35.19 | 35.41 | 34.61 | 35.37 | 462,131 | +0.14(+0.41%) |
May 26, 2020 | 35.90 | 35.92 | 35.15 | 35.23 | 840,570 | +0.11(+0.31%) |
May 22, 2020 | 34.96 | 35.17 | 34.88 | 35.12 | 250,303 | +0.05(+0.15%) |
May 21, 2020 | 35.50 | 35.50 | 35.01 | 35.06 | 490,743 | -0.43(-1.22%) |
May 20, 2020 | 35.23 | 35.60 | 35.23 | 35.50 | 376,109 | +0.70(+2.02%) |
May 19, 2020 | 34.94 | 35.24 | 34.74 | 34.80 | 331,572 | -0.12(-0.36%) |
May 18, 2020 | 34.63 | 35.06 | 34.59 | 34.92 | 610,938 | +0.95(+2.81%) |
May 15, 2020 | 33.41 | 33.97 | 33.34 | 33.97 | 337,848 | +0.00(+0.00%) |
May 14, 2020 | 33.27 | 33.97 | 32.94 | 33.97 | 390,301 | +0.43(+1.29%) |
May 13, 2020 | 34.19 | 34.29 | 33.19 | 33.53 | 548,276 | -0.53(-1.55%) |
May 12, 2020 | 34.89 | 34.92 | 34.06 | 34.06 | 1,071,146 | -0.72(-2.07%) |
May 11, 2020 | 34.31 | 34.90 | 34.22 | 34.78 | 500,163 | +0.18(+0.53%) |
May 08, 2020 | 34.34 | 34.60 | 34.24 | 34.60 | 413,063 | +0.50(+1.46%) |
May 07, 2020 | 34.07 | 34.24 | 33.95 | 34.10 | 447,032 | +0.53(+1.58%) |
May 06, 2020 | 33.64 | 33.84 | 33.48 | 33.57 | 374,031 | +0.20(+0.59%) |
May 05, 2020 | 33.31 | 33.76 | 33.28 | 33.37 | 952,350 | +0.40(+1.20%) |
May 04, 2020 | 32.39 | 32.98 | 32.20 | 32.98 | 946,851 | +0.48(+1.48%) |
May 01, 2020 | 32.79 | 33.13 | 32.44 | 32.49 | 575,205 | -0.88(-2.64%) |
Apr 30, 2020 | 33.76 | 33.76 | 33.25 | 33.38 | 843,967 | -0.35(-1.04%) |
Apr 29, 2020 | 33.10 | 33.80 | 33.00 | 33.73 | 588,904 | +1.30(+4.02%) |
Apr 28, 2020 | 33.22 | 33.22 | 32.40 | 32.42 | 1,125,214 | -0.41(-1.25%) |
Apr 27, 2020 | 32.79 | 32.89 | 32.63 | 32.83 | 648,767 | +0.34(+1.04%) |
Apr 24, 2020 | 31.96 | 32.51 | 31.84 | 32.50 | 680,012 | +0.65(+2.03%) |
Apr 23, 2020 | 32.23 | 32.47 | 31.85 | 31.85 | 700,548 | -0.32(-0.99%) |
Apr 22, 2020 | 31.75 | 32.27 | 31.67 | 32.17 | 540,724 | +1.12(+3.59%) |
Apr 21, 2020 | 31.98 | 31.98 | 30.88 | 31.05 | 1,519,714 | -1.23(-3.80%) |
Apr 20, 2020 | 32.50 | 32.81 | 32.28 | 32.28 | 677,022 | -0.60(-1.81%) |
Apr 17, 2020 | 32.87 | 32.97 | 32.42 | 32.87 | 704,056 | +0.56(+1.75%) |
Apr 16, 2020 | 32.36 | 32.36 | 31.84 | 32.31 | 604,150 | +0.47(+1.47%) |
Apr 15, 2020 | 32.01 | 32.11 | 31.65 | 31.84 | 513,110 | -0.81(-2.47%) |
Apr 14, 2020 | 32.07 | 32.66 | 32.00 | 32.65 | 1,046,862 | +1.24(+3.95%) |
Apr 13, 2020 | 31.23 | 31.42 | 30.79 | 31.41 | 2,485,092 | +0.04(+0.11%) |
Apr 09, 2020 | 31.63 | 31.81 | 31.14 | 31.37 | 832,907 | -0.01(-0.03%) |
Apr 08, 2020 | 30.91 | 31.41 | 30.62 | 31.38 | 470,922 | +0.82(+2.67%) |
Apr 07, 2020 | 31.78 | 31.79 | 30.46 | 30.56 | 1,460,738 | -0.13(-0.42%) |
Apr 06, 2020 | 29.51 | 30.94 | 29.47 | 30.69 | 962,079 | +2.34(+8.26%) |
Apr 03, 2020 | 28.65 | 28.95 | 28.06 | 28.35 | 416,762 | -0.47(-1.63%) |
Apr 02, 2020 | 28.14 | 28.82 | 28.01 | 28.82 | 646,030 | +0.80(+2.87%) |